UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.78 (+1.00%) GOLD FUTURES
2,319.00 -5.20 (-0.22%) DOW
39,046.95 +162.69 (+0.42%) Bitcoin GBP
49,656.76 -857.70 (-1.70%)
Daikin Industries Ltd (DKI.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:30PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 132.80 | 133.70 | 132.35 | 132.45 | 132.45 | 50 |
| 07 May 2024 | 134.90 | 135.40 | 134.00 | 134.15 | 134.15 | - |
| 06 May 2024 | 132.65 | 135.55 | 132.65 | 134.15 | 134.15 | - |
| 03 May 2024 | 132.65 | 134.35 | 132.65 | 134.10 | 134.10 | - |
| 02 May 2024 | 131.35 | 132.95 | 131.35 | 132.95 | 132.95 | - |
| 30 Apr 2024 | 128.55 | 129.05 | 127.85 | 127.85 | 127.85 | - |
| 29 Apr 2024 | 125.65 | 126.45 | 125.65 | 126.45 | 126.45 | - |
| 26 Apr 2024 | 125.10 | 126.05 | 125.00 | 125.80 | 125.80 | - |
| 25 Apr 2024 | 120.70 | 121.15 | 120.25 | 120.70 | 120.70 | - |
| 24 Apr 2024 | 120.95 | 120.95 | 120.15 | 120.15 | 120.15 | - |
| 23 Apr 2024 | 120.00 | 120.65 | 120.00 | 120.65 | 120.65 | - |
| 22 Apr 2024 | 118.20 | 118.65 | 118.20 | 118.65 | 118.65 | - |
| 19 Apr 2024 | 116.40 | 117.25 | 116.40 | 116.65 | 116.65 | - |
| 18 Apr 2024 | 117.60 | 118.40 | 117.40 | 117.70 | 117.70 | - |
| 17 Apr 2024 | 118.05 | 118.70 | 117.85 | 117.85 | 117.85 | 50 |
| 16 Apr 2024 | 121.05 | 121.05 | 120.75 | 120.90 | 120.90 | - |
| 15 Apr 2024 | 121.75 | 121.75 | 121.15 | 121.75 | 121.75 | - |
| 12 Apr 2024 | 121.90 | 123.30 | 121.90 | 122.00 | 122.00 | - |
| 11 Apr 2024 | 121.90 | 122.75 | 121.90 | 122.75 | 122.75 | - |
| 10 Apr 2024 | 122.80 | 122.85 | 122.40 | 122.40 | 122.40 | - |
| 09 Apr 2024 | 123.05 | 123.15 | 122.40 | 122.50 | 122.50 | - |
| 08 Apr 2024 | 122.35 | 122.65 | 121.75 | 122.65 | 122.65 | - |
| 05 Apr 2024 | 122.20 | 123.60 | 122.20 | 123.00 | 123.00 | - |
| 04 Apr 2024 | 122.40 | 123.15 | 122.40 | 123.05 | 123.05 | - |
| 03 Apr 2024 | 124.65 | 125.15 | 124.45 | 124.45 | 124.45 | - |
| 02 Apr 2024 | 127.05 | 127.05 | 125.35 | 126.15 | 126.15 | - |
| 28 Mar 2024 | 125.30 | 126.20 | 125.30 | 125.95 | 125.95 | - |
| 28 Mar 2024 | 120 Dividend | |||||
| 27 Mar 2024 | 125.45 | 125.45 | 124.35 | 124.35 | 4.35 | - |
| 26 Mar 2024 | 123.00 | 123.80 | 123.00 | 123.15 | 4.31 | - |
| 25 Mar 2024 | 123.35 | 124.00 | 123.00 | 123.85 | 4.33 | - |
| 22 Mar 2024 | 124.85 | 125.05 | 124.80 | 124.90 | 4.37 | - |
| 21 Mar 2024 | 124.60 | 125.70 | 124.60 | 125.70 | 4.40 | - |
| 20 Mar 2024 | 125.05 | 125.60 | 125.05 | 125.35 | 4.38 | - |
| 19 Mar 2024 | 124.40 | 125.45 | 124.25 | 125.45 | 4.39 | - |
| 18 Mar 2024 | 123.30 | 123.30 | 123.10 | 123.20 | 4.31 | - |
| 15 Mar 2024 | 123.65 | 123.65 | 122.95 | 122.95 | 4.30 | - |
| 14 Mar 2024 | 125.20 | 125.55 | 124.15 | 124.55 | 4.36 | - |
| 13 Mar 2024 | 125.55 | 127.30 | 123.85 | 124.15 | 4.34 | 1 |
| 12 Mar 2024 | 127.85 | 128.90 | 127.60 | 128.70 | 4.50 | - |
| 11 Mar 2024 | 124.65 | 124.65 | 123.80 | 123.95 | 4.34 | - |
| 08 Mar 2024 | 125.50 | 126.15 | 124.65 | 124.65 | 4.36 | - |
| 07 Mar 2024 | 128.15 | 128.65 | 127.65 | 127.65 | 4.47 | - |
| 06 Mar 2024 | 128.65 | 131.20 | 128.65 | 130.10 | 4.55 | 60 |
| 05 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 4.55 | 10 |
| 04 Mar 2024 | 132.20 | 132.45 | 131.25 | 131.40 | 4.60 | - |
| 01 Mar 2024 | 130.60 | 131.10 | 130.25 | 131.10 | 4.59 | - |
| 29 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 4.55 | - |
| 28 Feb 2024 | 131.60 | 131.60 | 130.65 | 130.65 | 4.57 | - |
| 27 Feb 2024 | 130.55 | 130.65 | 130.55 | 130.65 | 4.57 | - |
| 26 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 4.55 | - |
| 23 Feb 2024 | 131.05 | 133.00 | 131.00 | 131.20 | 4.59 | 25 |
| 22 Feb 2024 | 130.00 | 130.65 | 130.00 | 130.65 | 4.57 | - |
| 21 Feb 2024 | 130.00 | 130.70 | 130.00 | 130.05 | 4.55 | - |
| 20 Feb 2024 | 131.50 | 131.50 | 130.20 | 130.20 | 4.55 | - |
| 19 Feb 2024 | 132.10 | 133.05 | 132.10 | 132.75 | 4.64 | - |
| 16 Feb 2024 | 133.65 | 133.65 | 131.85 | 132.35 | 4.63 | - |
| 15 Feb 2024 | 132.40 | 133.20 | 132.40 | 133.20 | 4.66 | - |
| 14 Feb 2024 | 130.65 | 130.70 | 130.15 | 130.15 | 4.55 | - |
| 13 Feb 2024 | 133.05 | 133.05 | 131.45 | 131.45 | 4.60 | - |
| 12 Feb 2024 | 136.55 | 136.55 | 134.40 | 134.40 | 4.70 | - |
| 09 Feb 2024 | 132.30 | 133.55 | 132.30 | 133.55 | 4.67 | - |
| 08 Feb 2024 | 131.65 | 132.15 | 130.65 | 130.65 | 4.57 | - |
| 07 Feb 2024 | 133.60 | 133.60 | 132.50 | 132.50 | 4.64 | - |
| 06 Feb 2024 | 143.25 | 143.25 | 138.45 | 138.45 | 4.84 | - |
| 05 Feb 2024 | 146.60 | 148.45 | 146.15 | 148.25 | 5.19 | 50 |
| 02 Feb 2024 | 146.10 | 146.20 | 145.80 | 146.20 | 5.11 | - |
| 01 Feb 2024 | 146.25 | 147.65 | 146.15 | 146.15 | 5.11 | - |
| 31 Jan 2024 | 148.10 | 148.65 | 147.10 | 147.10 | 5.15 | - |
| 30 Jan 2024 | 150.00 | 150.00 | 149.55 | 149.70 | 5.24 | - |
| 29 Jan 2024 | 148.30 | 149.10 | 148.20 | 149.05 | 5.21 | - |
| 26 Jan 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 5.25 | - |
| 25 Jan 2024 | 147.90 | 148.10 | 147.50 | 147.55 | 5.16 | - |
| 24 Jan 2024 | 149.05 | 149.10 | 148.35 | 148.35 | 5.19 | - |
| 23 Jan 2024 | 152.35 | 152.35 | 151.45 | 151.70 | 5.31 | - |
| 22 Jan 2024 | 150.55 | 152.85 | 150.25 | 152.30 | 5.33 | - |
| 19 Jan 2024 | 149.30 | 150.00 | 149.30 | 150.00 | 5.25 | - |
| 18 Jan 2024 | 145.70 | 147.95 | 145.70 | 147.95 | 5.18 | - |
| 17 Jan 2024 | 144.75 | 144.75 | 143.85 | 143.85 | 5.03 | - |
| 16 Jan 2024 | 149.35 | 150.20 | 149.35 | 149.80 | 5.24 | - |
| 15 Jan 2024 | 153.55 | 153.55 | 151.55 | 151.55 | 5.30 | - |
| 12 Jan 2024 | 152.85 | 154.60 | 152.35 | 154.10 | 5.39 | - |
| 11 Jan 2024 | 150.90 | 150.95 | 149.90 | 150.05 | 5.25 | - |
| 10 Jan 2024 | 146.00 | 147.85 | 146.00 | 146.15 | 5.11 | - |
| 09 Jan 2024 | 146.95 | 147.35 | 146.65 | 146.65 | 5.13 | - |
| 08 Jan 2024 | 143.10 | 144.10 | 143.00 | 144.10 | 5.04 | - |
| 05 Jan 2024 | 142.70 | 143.10 | 142.60 | 142.90 | 5.00 | - |
| 04 Jan 2024 | 145.45 | 145.45 | 144.50 | 144.90 | 5.07 | - |
| 03 Jan 2024 | 145.55 | 145.75 | 144.90 | 145.75 | 5.10 | - |
| 02 Jan 2024 | 144.65 | 147.60 | 144.65 | 147.60 | 5.16 | - |
| 29 Dec 2023 | 145.70 | 146.10 | 145.45 | 146.10 | 5.11 | - |
| 28 Dec 2023 | 144.95 | 144.95 | 144.95 | 144.95 | 5.07 | - |
| 27 Dec 2023 | 143.70 | 143.70 | 142.75 | 142.75 | 4.99 | - |
| 22 Dec 2023 | 142.20 | 142.60 | 141.90 | 142.60 | 4.99 | - |
| 21 Dec 2023 | 142.80 | 143.95 | 142.55 | 143.95 | 5.04 | - |
| 20 Dec 2023 | 144.45 | 144.45 | 143.20 | 143.30 | 5.01 | - |
| 19 Dec 2023 | 140.30 | 141.35 | 140.30 | 140.85 | 4.93 | - |
| 18 Dec 2023 | 141.05 | 141.25 | 140.15 | 140.15 | 4.90 | - |
| 15 Dec 2023 | 142.30 | 143.40 | 142.10 | 142.10 | 4.97 | - |
| 14 Dec 2023 | 138.20 | 138.70 | 136.80 | 136.80 | 4.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.